Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 0,00 | 0,00 | 0,00 | 27,44 | 27,44 | 7.130 |
26 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 12 |
25 apr 2024 | 27,31 | 27,31 | 27,14 | 27,27 | 27,27 | 3 |
24 apr 2024 | 26,99 | 27,18 | 26,83 | 27,18 | 27,18 | 207 |
23 apr 2024 | 27,35 | 27,42 | 27,35 | 27,42 | 27,42 | 29 |
22 apr 2024 | 27,02 | 27,39 | 26,96 | 27,39 | 27,39 | 62.451 |
19 apr 2024 | 26,67 | 27,05 | 26,67 | 27,05 | 27,05 | 187.305 |
18 apr 2024 | 26,56 | 26,56 | 26,38 | 26,45 | 26,45 | 1.232 |
17 apr 2024 | 26,19 | 26,38 | 26,12 | 26,38 | 26,38 | 815 |
16 apr 2024 | 26,36 | 26,39 | 25,98 | 26,12 | 26,12 | 753 |
15 apr 2024 | 26,80 | 26,83 | 26,46 | 26,48 | 26,48 | 1.946 |
12 apr 2024 | 26,92 | 26,93 | 26,58 | 26,62 | 26,62 | 1.516 |
11 apr 2024 | 26,86 | 26,95 | 26,70 | 26,79 | 26,79 | 155 |
10 apr 2024 | 27,11 | 27,11 | 26,87 | 26,90 | 26,90 | 217 |
09 apr 2024 | 27,51 | 27,55 | 27,39 | 27,44 | 27,44 | 652 |
08 apr 2024 | 27,29 | 27,59 | 27,23 | 27,28 | 27,28 | 63.397 |
05 apr 2024 | 27,10 | 27,23 | 26,96 | 27,09 | 27,09 | 112 |
04 apr 2024 | 27,29 | 27,29 | 27,24 | 27,24 | 27,24 | 55 |
03 apr 2024 | 27,46 | 27,46 | 27,41 | 27,45 | 27,45 | 11 |
02 apr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 3 |
28 mar 2024 | 27,44 | 27,53 | 27,36 | 27,53 | 27,53 | 1.446 |
27 mar 2024 | 26,78 | 27,20 | 26,78 | 27,17 | 27,17 | 1.443 |
26 mar 2024 | 27,07 | 27,08 | 26,67 | 26,67 | 26,67 | 1.840 |
25 mar 2024 | 27,19 | 27,21 | 26,97 | 27,04 | 27,04 | 57.136 |
22 mar 2024 | 27,17 | 27,25 | 27,05 | 27,10 | 27,10 | 2.268 |
21 mar 2024 | 27,12 | 27,25 | 27,06 | 27,07 | 27,07 | 4.202 |
20 mar 2024 | 27,00 | 27,19 | 26,96 | 27,00 | 27,00 | 386 |
19 mar 2024 | 27,05 | 27,25 | 26,89 | 26,92 | 26,92 | 128 |
18 mar 2024 | 26,66 | 26,83 | 26,45 | 26,83 | 26,83 | 1.140 |
15 mar 2024 | 26,38 | 26,76 | 26,38 | 26,58 | 26,58 | 138 |
14 mar 2024 | 26,86 | 26,86 | 26,40 | 26,40 | 26,40 | 1.052 |
13 mar 2024 | 27,03 | 27,16 | 26,88 | 26,88 | 26,88 | 72 |
12 mar 2024 | 27,05 | 27,28 | 27,03 | 27,09 | 27,09 | 151 |
11 mar 2024 | 27,17 | 27,31 | 27,07 | 27,25 | 27,25 | 228 |
08 mar 2024 | 27,16 | 27,19 | 27,00 | 27,19 | 27,19 | 1.419 |
07 mar 2024 | 26,80 | 27,00 | 26,75 | 26,78 | 26,78 | 98 |
07 mar 2024 | 0.2575 Dividendo |
06 mar 2024 | 26,93 | 27,05 | 26,92 | 26,92 | 26,66 | 65 |
05 mar 2024 | 26,90 | 27,21 | 26,83 | 26,88 | 26,62 | 2.960 |
04 mar 2024 | 26,05 | 26,59 | 26,05 | 26,59 | 26,34 | 295 |
01 mar 2024 | 26,27 | 26,29 | 25,91 | 25,98 | 25,73 | 324 |
29 feb 2024 | 26,31 | 26,41 | 26,15 | 26,26 | 26,01 | 178 |
28 feb 2024 | 26,33 | 26,40 | 26,22 | 26,24 | 25,98 | 2.149 |
27 feb 2024 | 26,32 | 26,36 | 26,31 | 26,36 | 26,11 | 217 |
26 feb 2024 | 26,61 | 26,65 | 26,25 | 26,32 | 26,07 | 314 |
23 feb 2024 | 26,87 | 26,90 | 26,87 | 26,90 | 26,64 | 304 |
22 feb 2024 | 26,68 | 26,73 | 26,58 | 26,72 | 26,46 | 5.966 |
21 feb 2024 | 26,65 | 26,86 | 26,65 | 26,79 | 26,53 | 10.211 |
20 feb 2024 | 26,56 | 26,74 | 26,55 | 26,56 | 26,31 | 1.300 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,75 | 26,78 | 26,11 | 26,73 | 26,47 | 4.255 |
15 feb 2024 | 26,36 | 26,57 | 26,22 | 26,57 | 26,31 | 285 |
14 feb 2024 | 26,08 | 26,15 | 26,08 | 26,15 | 25,90 | 491 |
13 feb 2024 | 26,28 | 26,28 | 25,76 | 25,91 | 25,66 | 138 |
12 feb 2024 | 25,89 | 26,12 | 25,78 | 26,11 | 25,86 | 2.075 |
09 feb 2024 | 25,62 | 25,74 | 25,55 | 25,72 | 25,47 | 2.462 |
08 feb 2024 | 25,54 | 25,56 | 25,36 | 25,36 | 25,12 | 58 |
07 feb 2024 | 25,87 | 25,87 | 25,78 | 25,80 | 25,55 | 718 |
06 feb 2024 | 25,57 | 25,75 | 25,49 | 25,72 | 25,47 | 16.125 |
05 feb 2024 | 25,76 | 25,93 | 25,60 | 25,83 | 25,58 | 244 |
02 feb 2024 | 26,26 | 26,27 | 25,91 | 25,92 | 25,67 | 6.296 |
01 feb 2024 | 26,07 | 26,44 | 26,03 | 26,44 | 26,19 | 7.613 |
31 gen 2024 | 26,28 | 26,51 | 26,26 | 26,38 | 26,13 | 9.655 |
30 gen 2024 | 25,94 | 25,98 | 25,81 | 25,98 | 25,73 | 181 |
29 gen 2024 | 25,88 | 25,90 | 25,78 | 25,88 | 25,63 | 18 |
26 gen 2024 | 25,92 | 25,93 | 25,84 | 25,91 | 25,66 | 307 |
25 gen 2024 | 25,80 | 25,80 | 25,64 | 25,76 | 25,51 | 181 |
24 gen 2024 | 25,85 | 25,85 | 25,43 | 25,50 | 25,26 | 206 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 26,01 | 26,23 | 25,79 | 25,79 | 25,54 | 226 |
19 gen 2024 | 25,85 | 26,00 | 25,82 | 26,00 | 25,75 | 71 |
18 gen 2024 | 26,18 | 26,18 | 25,75 | 25,89 | 25,64 | 217 |
17 gen 2024 | 26,54 | 26,76 | 26,15 | 26,17 | 25,92 | 582 |
16 gen 2024 | 26,95 | 27,03 | 26,88 | 26,98 | 26,72 | 34 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,23 | 27,32 | 27,05 | 27,21 | 26,95 | 70 |
11 gen 2024 | 27,46 | 27,54 | 26,90 | 26,97 | 26,71 | 151 |
10 gen 2024 | 27,75 | 27,80 | 27,61 | 27,63 | 27,37 | 5.875 |
09 gen 2024 | 27,99 | 27,99 | 27,78 | 27,83 | 27,56 | 148 |
08 gen 2024 | 27,72 | 27,94 | 27,72 | 27,83 | 27,57 | 338 |
05 gen 2024 | 27,84 | 27,84 | 27,64 | 27,64 | 27,38 | 481 |
04 gen 2024 | 27,75 | 27,91 | 27,61 | 27,61 | 27,35 | 652 |
03 gen 2024 | 27,56 | 27,71 | 27,44 | 27,65 | 27,39 | 936 |
02 gen 2024 | 27,00 | 27,46 | 26,99 | 27,46 | 27,20 | 1.360 |
29 dic 2023 | 27,00 | 27,16 | 26,95 | 26,95 | 26,69 | 71 |
28 dic 2023 | 27,19 | 27,19 | 27,02 | 27,18 | 26,92 | 4.901 |
27 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 26,75 | 129 |
22 dic 2023 | 26,17 | 26,95 | 26,17 | 26,87 | 26,61 | 91.351 |
21 dic 2023 | 26,44 | 26,64 | 26,24 | 26,32 | 26,07 | 348 |
20 dic 2023 | 26,88 | 26,88 | 26,67 | 26,82 | 26,56 | 127 |
19 dic 2023 | 26,99 | 26,99 | 26,79 | 26,87 | 26,61 | 25.135 |
18 dic 2023 | 26,90 | 26,91 | 26,79 | 26,91 | 26,65 | 182 |
15 dic 2023 | 26,82 | 26,82 | 26,50 | 26,80 | 26,54 | 1.207 |
14 dic 2023 | 27,27 | 27,66 | 27,23 | 27,28 | 27,02 | 55.208 |
13 dic 2023 | 26,14 | 26,46 | 26,13 | 26,46 | 26,21 | 69 |
12 dic 2023 | 26,31 | 26,32 | 26,12 | 26,26 | 26,01 | 1.542 |
11 dic 2023 | 25,97 | 26,31 | 25,91 | 26,26 | 26,01 | 46 |
08 dic 2023 | 26,10 | 26,10 | 25,79 | 25,84 | 25,59 | 134 |
07 dic 2023 | 26,12 | 26,20 | 26,11 | 26,20 | 25,95 | 41 |
07 dic 2023 | 0.24 Dividendo |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...